Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CELH240405C00085000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 1.45 | 1.31 | 1.49 | -0.67 | -31.60% | 234 | 521 | 48.15% |
CELH240412C00085000 | 2024-03-28 2:21PM EDT | 2024-04-12 | 2.25 | 2.28 | 2.50 | -0.72 | -24.24% | 43 | 115 | 50.68% |
CELH240419C00085000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 3.20 | 3.05 | 3.20 | -0.50 | -13.51% | 300 | 1,200 | 50.59% |
CELH240426C00085000 | 2024-03-28 3:11PM EDT | 2024-04-26 | 4.05 | 3.60 | 3.90 | -1.10 | -21.36% | 5 | 28 | 50.00% |
CELH240503C00085000 | 2024-03-28 3:03PM EDT | 2024-05-03 | 4.80 | 4.00 | 4.80 | -1.10 | -18.64% | 12 | 41 | 51.16% |
CELH240517C00085000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 7.35 | 7.15 | 7.30 | -0.40 | -5.16% | 49 | 650 | 66.50% |
CELH240719C00085000 | 2024-03-28 3:28PM EDT | 2024-07-19 | 10.40 | 10.15 | 10.30 | -0.25 | -2.35% | 56 | 1,035 | 60.56% |
CELH241018C00085000 | 2024-03-28 3:15PM EDT | 2024-10-18 | 14.97 | 14.35 | 14.80 | -0.03 | -0.20% | 15 | 774 | 62.84% |
CELH250117C00085000 | 2024-03-28 2:04PM EDT | 2025-01-17 | 18.10 | 17.15 | 18.25 | -0.70 | -3.72% | 24 | 482 | 63.00% |
CELH260116C00085000 | 2024-03-27 3:34PM EDT | 2026-01-16 | 27.77 | 26.50 | 28.30 | -0.93 | -3.24% | 5 | 51 | 65.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CELH240405P00085000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 3.35 | 3.35 | 3.55 | -0.20 | -5.63% | 74 | 299 | 47.71% |
CELH240412P00085000 | 2024-03-28 3:27PM EDT | 2024-04-12 | 4.12 | 4.15 | 4.45 | -0.03 | -0.72% | 15 | 105 | 48.73% |
CELH240419P00085000 | 2024-03-28 3:20PM EDT | 2024-04-19 | 4.65 | 4.90 | 5.05 | -0.30 | -6.06% | 51 | 1,391 | 47.73% |
CELH240426P00085000 | 2024-03-27 3:12PM EDT | 2024-04-26 | 4.98 | 5.35 | 6.45 | 0.00 | - | 23 | 81 | 50.76% |
CELH240503P00085000 | 2024-03-28 1:45PM EDT | 2024-05-03 | 6.29 | 6.05 | 7.15 | +0.96 | +18.01% | 18 | 9 | 52.32% |
CELH240517P00085000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 8.70 | 8.65 | 8.85 | +0.05 | +0.58% | 98 | 985 | 61.98% |
CELH240719P00085000 | 2024-03-28 12:50PM EDT | 2024-07-19 | 11.05 | 10.00 | 11.20 | -0.05 | -0.45% | 26 | 378 | 51.28% |
CELH241018P00085000 | 2024-03-27 3:45PM EDT | 2024-10-18 | 14.43 | 14.40 | 14.95 | 0.00 | - | 26 | 144 | 54.74% |
CELH250117P00085000 | 2024-03-27 11:56AM EDT | 2025-01-17 | 16.25 | 16.85 | 18.15 | 0.00 | - | 2 | 41 | 55.17% |
CELH260116P00085000 | 2024-03-27 1:45PM EDT | 2026-01-16 | 23.25 | 22.85 | 23.95 | 0.00 | - | 3 | 69 | 50.63% |